88,890$
-6,74%
Echtzeit-Aktienkurs Sociedad Quimica y Minera de Chile SA
Bid:
Ask:
Aktienkurse zur Sociedad Quimica y Minera de Chile SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 94,34 | 94,34 | 87,97 | 88,80 | -6,83% | 2.128.925,00 |
| 16.04.2026 | 89,42 | 95,46 | 89,42 | 95,31 | 8,78% | 2.205.394,00 |
| 15.04.2026 | 88,82 | 89,88 | 87,08 | 87,62 | -1,47% | 1.065.059,00 |
| 14.04.2026 | 88,50 | 90,50 | 87,30 | 88,93 | 1,48% | 1.599.887,00 |
| 13.04.2026 | 82,90 | 88,88 | 82,90 | 87,63 | 6,71% | 2.360.116,00 |
| 10.04.2026 | 82,71 | 86,00 | 81,73 | 82,12 | -0,06% | 1.540.640,00 |
| 09.04.2026 | 82,46 | 84,49 | 80,73 | 82,17 | -0,38% | 1.049.134,00 |
| 08.04.2026 | 81,50 | 83,25 | 80,48 | 82,48 | 5,04% | 1.279.507,00 |
| 07.04.2026 | 79,92 | 80,20 | 78,00 | 78,52 | -2,40% | 1.015.007,00 |
| 06.04.2026 | 83,29 | 84,53 | 79,87 | 80,45 | -3,32% | 969.952,00 |
| 02.04.2026 | 81,16 | 84,37 | 80,51 | 83,21 | 1,70% | 1.480.984,00 |
| 01.04.2026 | 83,09 | 83,79 | 80,84 | 81,82 | 1,09% | 794.117,00 |
| 31.03.2026 | 80,56 | 81,78 | 77,88 | 80,94 | 0,02% | 2.268.309,00 |
| 30.03.2026 | 83,93 | 86,09 | 80,57 | 80,92 | -2,15% | 2.406.860,00 |
| 27.03.2026 | 78,50 | 83,18 | 78,37 | 82,70 | 6,89% | 3.911.069,00 |
| 26.03.2026 | 77,74 | 79,31 | 77,14 | 77,37 | -2,26% | 709.104,00 |
| 25.03.2026 | 77,89 | 80,00 | 77,74 | 79,16 | 2,89% | 1.315.361,00 |
| 24.03.2026 | 74,43 | 77,31 | 73,92 | 76,94 | 2,06% | 990.537,00 |
| 23.03.2026 | 72,08 | 75,92 | 71,66 | 75,39 | 5,94% | 1.367.685,00 |
| 20.03.2026 | 73,95 | 74,76 | 69,52 | 71,16 | -4,69% | 1.072.434,00 |
| 19.03.2026 | 72,76 | 74,76 | 71,12 | 74,66 | -0,49% | 787.400,00 |
| 18.03.2026 | 76,37 | 76,82 | 74,97 | 75,03 | -2,70% | 478.106,00 |
| 17.03.2026 | 76,74 | 77,81 | 76,22 | 77,11 | 1,00% | 874.314,00 |
| 16.03.2026 | 75,33 | 77,97 | 75,33 | 76,35 | 2,55% | 745.301,00 |
| 13.03.2026 | 76,12 | 76,84 | 74,01 | 74,45 | -1,61% | 777.815,00 |
| 12.03.2026 | 75,61 | 76,69 | 74,50 | 75,67 | -2,79% | 839.791,00 |
| 11.03.2026 | 75,03 | 77,95 | 74,95 | 77,84 | 1,67% | 628.626,00 |
| 10.03.2026 | 76,76 | 77,03 | 75,55 | 76,56 | 2,08% | 911.419,00 |
| 09.03.2026 | 69,40 | 75,22 | 68,84 | 75,00 | 6,55% | 1.134.653,00 |
| 06.03.2026 | 68,90 | 72,27 | 68,81 | 70,39 | -0,33% | 1.162.273,00 |
| 05.03.2026 | 70,72 | 70,91 | 69,30 | 70,62 | -1,94% | 1.525.169,00 |
| 04.03.2026 | 72,11 | 72,72 | 70,56 | 72,02 | 4,68% | 926.462,00 |
| 03.03.2026 | 68,27 | 71,09 | 65,65 | 68,80 | -9,03% | 2.589.501,00 |
| 02.03.2026 | 73,26 | 76,66 | 71,57 | 75,63 | -0,88% | 1.052.546,00 |
| 27.02.2026 | 77,65 | 78,09 | 75,32 | 76,30 | -2,14% | 1.265.684,00 |
| 26.02.2026 | 78,16 | 78,97 | 76,58 | 77,97 | -1,97% | 1.463.166,00 |
| 25.02.2026 | 79,02 | 81,67 | 78,60 | 79,54 | 3,68% | 2.712.783,00 |
| 24.02.2026 | 75,00 | 76,98 | 74,71 | 76,72 | 5,00% | 1.415.044,00 |
| 23.02.2026 | 71,99 | 73,24 | 71,08 | 73,07 | 1,68% | 747.919,00 |
| 20.02.2026 | 71,74 | 72,76 | 71,37 | 71,86 | -0,33% | 581.316,00 |
| 19.02.2026 | 70,36 | 72,35 | 69,57 | 72,10 | -0,93% | 871.572,00 |
| 18.02.2026 | 73,50 | 74,01 | 72,29 | 72,78 | 0,52% | 659.023,00 |
| 17.02.2026 | 70,70 | 72,70 | 70,25 | 72,40 | 2,10% | 1.006.327,00 |
| 13.02.2026 | 70,39 | 71,23 | 68,68 | 70,91 | 1,14% | 1.414.713,00 |
| 12.02.2026 | 74,60 | 75,79 | 69,74 | 70,11 | -6,82% | 1.843.316,00 |
| 11.02.2026 | 72,23 | 75,68 | 71,10 | 75,24 | 7,06% | 2.345.176,00 |
| 10.02.2026 | 70,22 | 71,13 | 69,40 | 70,28 | -1,22% | 1.281.039,00 |
| 09.02.2026 | 71,81 | 72,09 | 70,75 | 71,15 | -0,46% | 983.818,00 |
| 06.02.2026 | 72,58 | 72,99 | 70,99 | 71,48 | 0,93% | 1.115.613,00 |
| 05.02.2026 | 70,74 | 72,65 | 69,91 | 70,82 | -4,01% | 2.211.478,00 |
| 04.02.2026 | 78,55 | 79,14 | 72,86 | 73,78 | -6,96% | 2.998.175,00 |
| 03.02.2026 | 78,35 | 79,31 | 77,29 | 79,30 | 5,38% | 1.683.753,00 |
| 02.02.2026 | 75,68 | 77,19 | 75,00 | 75,25 | -2,07% | 1.728.282,00 |
| 30.01.2026 | 77,26 | 79,92 | 76,26 | 76,84 | -5,88% | 2.440.447,00 |
| 29.01.2026 | 82,47 | 83,54 | 80,01 | 81,64 | -2,31% | 1.555.422,00 |
| 28.01.2026 | 84,93 | 84,99 | 81,23 | 83,57 | -0,95% | 1.561.940,00 |
| 27.01.2026 | 84,88 | 85,30 | 83,60 | 84,37 | 0,43% | 1.244.842,00 |
| 26.01.2026 | 84,81 | 86,13 | 83,50 | 84,01 | -1,66% | 1.331.174,00 |
| 23.01.2026 | 85,00 | 86,00 | 84,02 | 85,43 | 1,90% | 1.218.747,00 |
| 22.01.2026 | 81,06 | 84,19 | 80,29 | 83,84 | 2,48% | 1.737.982,00 |
| 21.01.2026 | 82,82 | 82,99 | 81,00 | 81,81 | 2,07% | 1.788.641,00 |
| 20.01.2026 | 76,45 | 80,16 | 75,20 | 80,15 | 3,38% | 1.610.093,00 |
| 16.01.2026 | 77,26 | 77,97 | 76,20 | 77,53 | -2,58% | 1.708.052,00 |
| 15.01.2026 | 83,13 | 83,20 | 79,11 | 79,58 | -4,33% | 2.524.221,00 |
| 14.01.2026 | 80,50 | 83,60 | 79,54 | 83,18 | 2,72% | 2.181.548,00 |
| 13.01.2026 | 80,07 | 81,60 | 79,49 | 80,98 | 4,14% | 2.201.943,00 |
| 12.01.2026 | 77,63 | 78,28 | 76,20 | 77,76 | 4,52% | 1.521.388,00 |
| 09.01.2026 | 73,79 | 74,60 | 73,29 | 74,40 | 0,46% | 922.203,00 |
| 08.01.2026 | 74,03 | 75,00 | 73,11 | 74,06 | -1,38% | 1.344.697,00 |
| 07.01.2026 | 73,89 | 75,79 | 73,79 | 75,10 | 0,76% | 2.318.670,00 |
| 06.01.2026 | 72,97 | 75,69 | 72,75 | 74,53 | 6,26% | 1.959.353,00 |
| 05.01.2026 | 70,29 | 70,86 | 69,53 | 70,14 | 0,59% | 825.125,00 |
| 02.01.2026 | 70,10 | 70,60 | 68,50 | 69,73 | 1,35% | 746.516,00 |
| 31.12.2025 | 68,39 | 69,07 | 68,39 | 68,80 | -0,26% | 378.694,00 |
| 30.12.2025 | 70,84 | 70,84 | 68,72 | 68,98 | -1,56% | 912.873,00 |
| 29.12.2025 | 69,59 | 70,99 | 69,00 | 70,07 | -2,19% | 1.097.011,00 |
| 26.12.2025 | 72,31 | 72,56 | 71,24 | 71,64 | 1,04% | 673.977,00 |
| 24.12.2025 | 71,43 | 71,46 | 70,05 | 70,90 | 0,01% | 403.298,00 |
| 23.12.2025 | 71,05 | 72,00 | 70,73 | 70,89 | 0,95% | 706.604,00 |
| 22.12.2025 | 70,11 | 70,75 | 69,20 | 70,22 | 2,12% | 888.916,00 |
| 19.12.2025 | 68,88 | 69,80 | 68,46 | 68,76 | 1,57% | 1.599.862,00 |
| 18.12.2025 | 66,29 | 67,90 | 65,71 | 67,70 | 2,70% | 1.790.882,00 |
| 17.12.2025 | 67,35 | 69,64 | 65,78 | 65,92 | 2,73% | 2.331.854,00 |
| 16.12.2025 | 64,49 | 65,47 | 63,66 | 64,17 | -1,23% | 1.057.891,00 |
| 15.12.2025 | 65,38 | 65,78 | 64,22 | 64,97 | -1,31% | 749.798,00 |
| 12.12.2025 | 64,66 | 66,18 | 64,12 | 65,83 | 1,25% | 1.208.735,00 |
| 11.12.2025 | 64,04 | 65,72 | 63,69 | 65,02 | 1,66% | 892.726,00 |
| 10.12.2025 | 64,00 | 64,72 | 62,79 | 63,96 | 1,69% | 1.209.975,00 |
| 09.12.2025 | 60,23 | 63,54 | 60,15 | 62,90 | 4,07% | 1.066.384,00 |
| 08.12.2025 | 62,00 | 62,18 | 59,46 | 60,44 | -1,34% | 1.037.878,00 |
| 05.12.2025 | 61,51 | 62,72 | 60,90 | 61,26 | 0,97% | 1.381.781,00 |
| 04.12.2025 | 62,02 | 62,37 | 59,97 | 60,67 | -3,79% | 2.090.501,00 |
| 03.12.2025 | 63,23 | 64,24 | 62,72 | 63,06 | -2,04% | 1.714.150,00 |
| 02.12.2025 | 64,30 | 64,74 | 63,61 | 64,37 | 0,69% | 1.366.066,00 |
| 01.12.2025 | 64,06 | 65,51 | 63,87 | 63,93 | -0,61% | 1.513.503,00 |
| 28.11.2025 | 63,30 | 65,65 | 63,11 | 64,32 | 1,77% | 1.001.863,00 |
| 26.11.2025 | 61,86 | 63,30 | 61,50 | 63,20 | 2,30% | 1.363.425,00 |
| 25.11.2025 | 60,56 | 62,32 | 59,96 | 61,78 | 5,59% | 1.770.141,00 |
| 24.11.2025 | 59,23 | 59,43 | 58,03 | 58,51 | -1,73% | 1.615.229,00 |
| 21.11.2025 | 58,09 | 60,57 | 58,00 | 59,54 | -1,62% | 3.015.547,00 |